KissMeData/084370/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195300,5455874450,37300,37300,37300,37300,2507
20241104,195200,5455874450,37300,37300,37300,37300,0
20241104,195100,5455874450,37300,37300,37300,37300,0
20241104,195000,5455874450,37300,37300,37300,37300,0
20241104,194900,5455874450,37300,37300,37300,37300,0
20241104,194800,5455874450,37300,37300,37300,37300,0
20241104,194700,5455874450,37300,37300,37300,37300,0
20241104,194600,5455874450,37300,37300,37300,37300,0
20241104,194500,5455874450,37300,37300,37300,37300,0
20241104,194400,5455874450,37300,37300,37300,37300,0
20241104,194300,5455874450,37300,37300,37300,37300,0
20241104,194200,5455874450,37300,37300,37300,37300,0
20241104,194100,5455874450,37300,37300,37300,37300,0
20241104,194000,5455874450,37300,37300,37300,37300,0
20241104,193900,5455874450,37300,37300,37300,37300,0
20241104,193800,5455874450,37300,37300,37300,37300,0
20241104,193700,5455874450,37300,37300,37300,37300,0
20241104,193600,5455874450,37300,37300,37300,37300,0
20241104,193500,5455874450,37300,37300,37300,37300,0
20241104,193400,5455874450,37300,37300,37300,37300,0
20241104,193300,5455874450,37300,37300,37300,37300,0
20241104,193200,5455874450,37300,37300,37300,37300,0
20241104,193100,5455874450,37300,37300,37300,37300,0
20241104,193000,5455874450,37300,37300,37300,37300,0
20241104,192900,5455874450,37300,37300,37300,37300,0
20241104,192800,5455874450,37300,37300,37300,37300,0
20241104,192700,5455874450,37300,37300,37300,37300,0
20241104,192600,5455874450,37300,37300,37300,37300,0
20241104,192500,5455874450,37300,37300,37300,37300,0
20241104,192400,5455874450,37300,37300,37300,37300,0
20241104,192300,5455874450,37300,37300,37300,37300,2507
20241104,192200,5455874450,37300,37300,37300,37300,0
20241104,192100,5455874450,37300,37300,37300,37300,0
20241104,192000,5455874450,37300,37300,37300,37300,0
20241104,191900,5455874450,37300,37300,37300,37300,0
20241104,191800,5455874450,37300,37300,37300,37300,0
20241104,191700,5455874450,37300,37300,37300,37300,0
20241104,191600,5455874450,37300,37300,37300,37300,0
20241104,191500,5455874450,37300,37300,37300,37300,0
20241104,191400,5455874450,37300,37300,37300,37300,0
20241104,191300,5455874450,37300,37300,37300,37300,0
20241104,191200,5455874450,37300,37300,37300,37300,0
20241104,191100,5455874450,37300,37300,37300,37300,0
20241104,191000,5455874450,37300,37300,37300,37300,0
20241104,190900,5455874450,37300,37300,37300,37300,0
20241104,190800,5455874450,37300,37300,37300,37300,0
20241104,190700,5455874450,37300,37300,37300,37300,0
20241104,190600,5455874450,37300,37300,37300,37300,0
20241104,190500,5455874450,37300,37300,37300,37300,0
20241104,190400,5455874450,37300,37300,37300,37300,0
20241104,190300,5455874450,37300,37300,37300,37300,0
20241104,190200,5455874450,37300,37300,37300,37300,0
20241104,190100,5455874450,37300,37300,37300,37300,0
20241104,190000,5455874450,37300,37300,37300,37300,0
20241104,185900,5455874450,37300,37300,37300,37300,0
20241104,185800,5455874450,37300,37300,37300,37300,0
20241104,185700,5455874450,37300,37300,37300,37300,0
20241104,185600,5455874450,37300,37300,37300,37300,0
20241104,185500,5455874450,37300,37300,37300,37300,0
20241104,185400,5455874450,37300,37300,37300,37300,0
20241104,185300,5455874450,37300,37300,37300,37300,2507
20241104,185200,5455874450,37300,37300,37300,37300,0
20241104,185100,5455874450,37300,37300,37300,37300,0
20241104,185000,5455874450,37300,37300,37300,37300,0
20241104,184900,5455874450,37300,37300,37300,37300,0
20241104,184800,5455874450,37300,37300,37300,37300,0
20241104,184700,5455874450,37300,37300,37300,37300,0
20241104,184600,5455874450,37300,37300,37300,37300,0
20241104,184500,5455874450,37300,37300,37300,37300,0
20241104,184400,5455874450,37300,37300,37300,37300,0
20241104,184300,5455874450,37300,37300,37300,37300,0
20241104,184200,5455874450,37300,37300,37300,37300,0
20241104,184100,5455874450,37300,37300,37300,37300,0
20241104,184000,5455874450,37300,37300,37300,37300,0
20241104,183900,5455874450,37300,37300,37300,37300,0
20241104,183800,5455874450,37300,37300,37300,37300,0
20241104,183700,5455874450,37300,37300,37300,37300,0
20241104,183600,5455874450,37300,37300,37300,37300,0
20241104,183500,5455874450,37300,37300,37300,37300,0
20241104,183400,5455874450,37300,37300,37300,37300,0
20241104,183300,5455874450,37300,37300,37300,37300,0
20241104,183200,5455874450,37300,37300,37300,37300,0
20241104,183100,5455874450,37300,37300,37300,37300,0
20241104,183000,5455874450,37300,37300,37300,37300,0
20241104,182900,5455874450,37300,37300,37300,37300,0
20241104,182800,5455874450,37300,37300,37300,37300,0
20241104,182700,5455874450,37300,37300,37300,37300,0
20241104,182600,5455874450,37300,37300,37300,37300,0
20241104,182500,5455874450,37300,37300,37300,37300,0
20241104,182400,5455874450,37300,37300,37300,37300,0
20241104,182300,5455874450,37300,37300,37300,37300,2507
20241104,182200,5455874450,37300,37300,37300,37300,0
20241104,182100,5455874450,37300,37300,37300,37300,0
20241104,182000,5455874450,37300,37300,37300,37300,0
20241104,181900,5455874450,37300,37300,37300,37300,0
20241104,181800,5455874450,37300,37300,37300,37300,0
20241104,181700,5455874450,37300,37300,37300,37300,0
20241104,181600,5455874450,37300,37300,37300,37300,0
20241104,181500,5455874450,37300,37300,37300,37300,0
20241104,181400,5455874450,37300,37300,37300,37300,0
20241104,181300,5455874450,37300,37300,37300,37300,0
20241104,181200,5455874450,37300,37300,37300,37300,0
20241104,181100,5455874450,37300,37300,37300,37300,0
20241104,181000,5455874450,37300,37300,37300,37300,0
20241104,180900,5455874450,37300,37300,37300,37300,0
20241104,180800,5455874450,37300,37300,37300,37300,0
20241104,180700,5455874450,37300,37300,37300,37300,0
20241104,180600,5455874450,37300,37300,37300,37300,0
20241104,180500,5455874450,37300,37300,37300,37300,0
20241104,180400,5455874450,37300,37300,37300,37300,0
20241104,180300,5455874450,37300,37300,37300,37300,0
20241104,180200,5455874450,37300,37300,37300,37300,0
20241104,180100,5455874450,37300,37300,37300,37300,0
20241104,180000,5455874450,37300,37300,37300,37300,0
20241104,175900,5455874450,37300,37300,37300,37300,0
20241104,175800,5455874450,37300,37300,37300,37300,0
20241104,175700,5455874450,37300,37300,37300,37300,0
20241104,175600,5455874450,37300,37300,37300,37300,0
20241104,175500,5455874450,37300,37300,37300,37300,0
20241104,175400,5455874450,37300,37300,37300,37300,0
20241104,175300,5455874450,37300,37300,37300,37300,2507
20241104,175200,5455874450,37300,37300,37300,37300,0
20241104,175100,5455874450,37300,37300,37300,37300,0
20241104,175000,5455874450,37300,37300,37300,37300,0
20241104,174900,5455874450,37300,37300,37300,37300,0
20241104,174800,5455874450,37300,37300,37300,37300,0
20241104,174700,5455874450,37300,37300,37300,37300,0
20241104,174600,5455874450,37300,37300,37300,37300,0
20241104,174500,5455874450,37300,37300,37300,37300,0
20241104,174400,5455874450,37300,37300,37300,37300,0
20241104,174300,5455874450,37300,37300,37300,37300,0
20241104,174200,5455874450,37300,37300,37300,37300,0
20241104,174100,5455874450,37300,37300,37300,37300,0
20241104,174000,5455874450,37300,37300,37300,37300,0
20241104,173900,5455874450,37300,37300,37300,37300,0
20241104,173800,5455874450,37300,37300,37300,37300,0
20241104,173700,5455874450,37300,37300,37300,37300,0
20241104,173600,5455874450,37300,37300,37300,37300,0
20241104,173500,5455874450,37300,37300,37300,37300,0
20241104,173400,5455874450,37300,37300,37300,37300,0
20241104,173300,5455874450,37300,37300,37300,37300,0
20241104,173200,5455874450,37300,37300,37300,37300,0
20241104,173100,5455874450,37300,37300,37300,37300,0
20241104,173000,5455874450,37300,37300,37300,37300,0
20241104,172900,5455874450,37300,37300,37300,37300,0
20241104,172800,5455874450,37300,37300,37300,37300,0
20241104,172700,5455874450,37300,37300,37300,37300,0
20241104,172600,5455874450,37300,37300,37300,37300,0
20241104,172500,5455874450,37300,37300,37300,37300,0
20241104,172400,5455874450,37300,37300,37300,37300,0
20241104,172300,5455874450,37300,37300,37300,37300,2507
20241104,172200,5455874450,37300,37300,37300,37300,0
20241104,172100,5455874450,37300,37300,37300,37300,0
20241104,172000,5455874450,37300,37300,37300,37300,0
20241104,171900,5455874450,37300,37300,37300,37300,0
20241104,171800,5455874450,37300,37300,37300,37300,0
20241104,171700,5455874450,37300,37300,37300,37300,0
20241104,171600,5455874450,37300,37300,37300,37300,0
20241104,171500,5455874450,37300,37300,37300,37300,0
20241104,171400,5455874450,37300,37300,37300,37300,0
20241104,171300,5455874450,37300,37300,37300,37300,0
20241104,171200,5455874450,37300,37300,37300,37300,0
20241104,171100,5455874450,37300,37300,37300,37300,0
20241104,171000,5455874450,37300,37300,37300,37300,0
20241104,170900,5455874450,37300,37300,37300,37300,0
20241104,170800,5455874450,37300,37300,37300,37300,0
20241104,170700,5455874450,37300,37300,37300,37300,0
20241104,170600,5455874450,37300,37300,37300,37300,0
20241104,170500,5455874450,37300,37300,37300,37300,0
20241104,170400,5455874450,37300,37300,37300,37300,0
20241104,170300,5455874450,37300,37300,37300,37300,0
20241104,170200,5455874450,37300,37300,37300,37300,0
20241104,170100,5455874450,37300,37300,37300,37300,0
20241104,170000,5455874450,37300,37300,37300,37300,0
20241104,165900,5455874450,37300,37300,37300,37300,0
20241104,165800,5455874450,37300,37300,37300,37300,0
20241104,165700,5455874450,37300,37300,37300,37300,0
20241104,165600,5455874450,37300,37300,37300,37300,0
20241104,165500,5455874450,37300,37300,37300,37300,0
20241104,165400,5455874450,37300,37300,37300,37300,0
20241104,165300,5455874450,37300,37300,37300,37300,2507
20241104,165200,5455874450,37300,37300,37300,37300,0
20241104,165100,5455874450,37300,37300,37300,37300,0
20241104,165000,5455874450,37300,37300,37300,37300,0
20241104,164900,5455874450,37300,37300,37300,37300,0
20241104,164800,5455874450,37300,37300,37300,37300,0
20241104,164700,5455874450,37300,37300,37300,37300,0
20241104,164600,5455874450,37300,37300,37300,37300,0
20241104,164500,5455874450,37300,37300,37300,37300,0
20241104,164400,5455874450,37300,37300,37300,37300,0
20241104,164300,5455874450,37300,37300,37300,37300,0
20241104,164200,5455874450,37300,37300,37300,37300,0
20241104,164100,5455874450,37300,37300,37300,37300,0
20241104,164000,5455874450,37300,37300,37300,37300,0
20241104,163900,5455874450,37300,37300,37300,37300,0
20241104,163800,5455874450,37300,37300,37300,37300,0
20241104,163700,5455874450,37300,37300,37300,37300,0
20241104,163600,5455874450,37300,37300,37300,37300,0
20241104,163500,5455874450,37300,37300,37300,37300,0
20241104,163400,5455874450,37300,37300,37300,37300,0
20241104,163300,5455874450,37300,37300,37300,37300,0
20241104,163200,5455874450,37300,37300,37300,37300,0
20241104,163100,5455874450,37300,37300,37300,37300,0
20241104,163000,5455874450,37300,37300,37300,37300,0
20241104,162900,5455874450,37300,37300,37300,37300,0
20241104,162800,5455874450,37300,37300,37300,37300,0
20241104,162700,5455874450,37300,37300,37300,37300,0
20241104,162600,5455874450,37300,37300,37300,37300,0
20241104,162500,5455874450,37300,37300,37300,37300,0
20241104,162400,5455874450,37300,37300,37300,37300,0
20241104,162300,5455874450,37300,37300,37300,37300,2507
20241104,162200,5455874450,37300,37300,37300,37300,0
20241104,162100,5455874450,37300,37300,37300,37300,0
20241104,162000,5455874450,37300,37300,37300,37300,0
20241104,161900,5455874450,37300,37300,37300,37300,0
20241104,161800,5455874450,37300,37300,37300,37300,0
20241104,161700,5455874450,37300,37300,37300,37300,0
20241104,161600,5455874450,37300,37300,37300,37300,0
20241104,161500,5455874450,37300,37300,37300,37300,0
20241104,161400,5455874450,37300,37300,37300,37300,0
20241104,161300,5455874450,37300,37300,37300,37300,0
20241104,161200,5455874450,37300,37300,37300,37300,0
20241104,161100,5455874450,37300,37300,37300,37300,0
20241104,161000,5455874450,37300,37300,37300,37300,0
20241104,160900,5455874450,37300,37300,37300,37300,0
20241104,160800,5455874450,37300,37300,37300,37300,0
20241104,160700,5455874450,37300,37300,37300,37300,0
20241104,160600,5455874450,37300,37300,37300,37300,0
20241104,160500,5455874450,37300,37300,37300,37300,0
20241104,160400,5455874450,37300,37300,37300,37300,0
20241104,160300,5455874450,37300,37300,37300,37300,0
20241104,160200,5455874450,37300,37300,37300,37300,0
20241104,160100,5455874450,37300,37300,37300,37300,0
20241104,160000,5455874450,37300,37300,37300,37300,0
20241104,155900,5455874450,37300,37300,37300,37300,0
20241104,155800,5455874450,37300,37300,37300,37300,0
20241104,155700,5455874450,37300,37300,37300,37300,0
20241104,155600,5455874450,37300,37300,37300,37300,0
20241104,155500,5455874450,37300,37300,37300,37300,0
20241104,155400,5455874450,37300,37300,37300,37300,0
20241104,155300,5455874450,37300,37300,37300,37300,2507
20241104,155200,5455874450,37300,37300,37300,37300,0
20241104,155100,5455874450,37300,37300,37300,37300,0
20241104,155000,5455874450,37300,37300,37300,37300,0
20241104,154900,5455874450,37300,37300,37300,37300,0
20241104,154800,5455874450,37300,37300,37300,37300,0
20241104,154700,5455874450,37300,37300,37300,37300,0
20241104,154600,5455874450,37300,37300,37300,37300,0
20241104,154500,5455874450,37300,37300,37300,37300,0
20241104,154400,5455874450,37300,37300,37300,37300,0
20241104,154300,5455874450,37300,37300,37300,37300,0
20241104,154200,5455874450,37300,37300,37300,37300,0
20241104,154100,5455874450,37300,37300,37300,37300,0
20241104,154000,5455874450,37300,37300,37300,37300,0
20241104,153900,5455874450,37300,37300,37300,37300,0
20241104,153800,5455874450,37300,37300,37300,37300,0
20241104,153700,5455874450,37300,37300,37300,37300,0
20241104,153600,5455874450,37300,37300,37300,37300,0
20241104,153500,5455874450,37300,37300,37300,37300,0
20241104,153400,5455874450,37300,37300,37300,37300,0
20241104,153300,5455874450,37300,37300,37300,37300,0
20241104,153200,5455874450,37300,37300,37300,37300,0
20241104,153100,5455874450,37300,37300,37300,37300,0
20241104,153000,5455874450,37300,37300,37300,37300,2507
20241104,152900,5362363350,37100,37100,37100,37100,0
20241104,152800,5362363350,37100,37100,37100,37100,0
20241104,152700,5362363350,37100,37100,37100,37100,0
20241104,152600,5362363350,37100,37100,37100,37100,0
20241104,152500,5362363350,37100,37100,37100,37100,0
20241104,152400,5362363350,37100,37100,37100,37100,0
20241104,152300,5362363350,37100,37100,37100,37100,0
20241104,152200,5362363350,37100,37100,37100,37100,0
20241104,152100,5362363350,37100,37100,37100,37100,0
20241104,152000,5362363350,37100,37100,37100,37100,0
20241104,151900,5362363350,37100,37050,37100,37050,428
20241104,151800,5346498000,37050,37050,37100,37050,401
20241104,151700,5331626100,37050,37100,37100,37050,295
20241104,151600,5320693800,37050,37100,37100,37050,290
20241104,151500,5309945250,37050,37100,37100,37050,187
20241104,151400,5303013350,37050,37050,37100,37050,271
20241104,151300,5292959650,37050,37050,37100,37050,150
20241104,151200,5287395050,37100,37100,37100,37050,48
20241104,151100,5285614600,37050,37100,37100,37050,100
20241104,151000,5281905000,37050,37050,37100,37050,51
20241104,150900,5280014600,37050,37050,37100,37050,106
20241104,150800,5276086600,37050,37050,37100,37050,93
20241104,150700,5272638200,37050,37100,37100,37050,483
20241104,150600,5254719400,37100,37100,37150,37100,168
20241104,150500,5248485800,37150,37100,37150,37100,88
20241104,150400,5245217800,37100,37100,37100,37050,226
20241104,150300,5236838350,37100,37100,37100,37100,28
20241104,150200,5235799550,37100,37100,37100,37050,38
20241104,150100,5234390650,37100,37100,37100,37100,114
20241104,150000,5230161250,37050,37050,37100,37050,96
20241104,145900,5226603100,37050,37050,37100,37050,363
20241104,145800,5213136600,37050,37050,37100,37050,66
20241104,145700,5210690700,37050,37050,37050,37050,102
20241104,145600,5206911600,37100,37050,37100,37050,123
20241104,145500,5202353850,37050,37050,37100,37050,76
20241104,145400,5199536000,37050,37050,37100,37050,122
20241104,145300,5195010900,37050,37050,37100,37050,62
20241104,145200,5192713000,37050,37050,37050,37050,447
20241104,145100,5176151650,37050,37050,37100,37050,30
20241104,145000,5175039550,37100,37100,37100,37100,368
20241104,144900,5161386750,37100,37100,37150,37100,32
20241104,144800,5160198950,37100,37100,37100,37100,54
20241104,144700,5158195550,37150,37100,37150,37100,60
20241104,144600,5155968100,37150,37150,37150,37100,428
20241104,144500,5140069300,37150,37100,37150,37050,2509
20241104,144400,5046980950,37050,37050,37100,37050,128
20241104,144300,5042237950,37050,37050,37050,37050,223
20241104,144200,5033975800,37050,37050,37100,37050,76
20241104,144100,5031159400,37050,37050,37100,37050,84
20241104,144000,5028046900,37050,37050,37100,37050,366
20241104,143900,5014486000,37050,37050,37050,37050,80
20241104,143800,5011522000,37050,37100,37100,37050,1648
20241104,143700,4950401900,37100,37100,37100,37100,275
20241104,143600,4940199400,37150,37200,37200,37100,3089
20241104,143500,4825344550,37200,37250,37250,37200,34
20241104,143400,4824078700,37200,37200,37250,37200,127
20241104,143300,4819353900,37200,37250,37250,37200,82
20241104,143200,4816301150,37200,37200,37250,37200,68
20241104,143100,4813770900,37200,37200,37250,37200,104
20241104,143000,4809900250,37200,37200,37250,37200,97
20241104,142900,4806291500,37200,37250,37250,37200,54
20241104,142800,4804281300,37250,37250,37250,37200,110
20241104,142700,4800185550,37250,37200,37250,37200,1002
20241104,142600,4762866450,37250,37200,37250,37200,65
20241104,142500,4760446400,37200,37200,37250,37200,110
20241104,142400,4756353600,37200,37200,37250,37200,53
20241104,142300,4754381000,37200,37200,37250,37200,37
20241104,142200,4753004100,37200,37200,37250,37200,89
20241104,142100,4749692350,37250,37200,37250,37200,27
20241104,142000,4748687050,37200,37200,37250,37200,234
20241104,141900,4739973650,37200,37200,37250,37200,65
20241104,141800,4737555300,37250,37250,37250,37200,107
20241104,141700,4733573450,37200,37250,37250,37200,64
20241104,141600,4731190750,37200,37200,37250,37200,39
20241104,141500,4729739550,37200,37250,37250,37200,64
20241104,141400,4727356950,37250,37200,37250,37200,79
20241104,141300,4724417450,37200,37200,37250,37200,37
20241104,141200,4723040050,37200,37200,37250,37200,53
20241104,141100,4721068050,37200,37200,37250,37200,63
20241104,141000,4718723500,37200,37250,37250,37200,68
20241104,140900,4716192250,37200,37200,37250,37200,181
20241104,140800,4709458000,37200,37200,37250,37200,80
20241104,140700,4706480800,37200,37250,37250,37200,244
20241104,140600,4697402600,37200,37200,37250,37200,138
20241104,140500,4692267250,37250,37200,37250,37200,34
20241104,140400,4691001950,37200,37200,37250,37200,66
20241104,140300,4688545350,37200,37200,37250,37200,117
20241104,140200,4684192550,37250,37250,37300,37250,487
20241104,140100,4666051400,37250,37250,37300,37250,143
20241104,140000,4660724250,37300,37250,37300,37250,84
20241104,135900,4657594250,37300,37300,37300,37250,80
20241104,135800,4654613350,37300,37300,37300,37250,154
20241104,135700,4648874600,37250,37300,37300,37250,55
20241104,135600,4646824900,37250,37250,37300,37250,226
20241104,135500,4638405800,37250,37250,37300,37250,141
20241104,135400,4633152400,37250,37250,37300,37250,222
20241104,135300,4624881950,37250,37250,37300,37250,96
20241104,135200,4621305000,37250,37250,37300,37250,68
20241104,135100,4618771600,37250,37250,37300,37250,191
20241104,135000,4611655450,37250,37250,37300,37250,66
20241104,134900,4609196550,37300,37300,37350,37250,681
20241104,134800,4583798900,37300,37300,37350,37300,43
20241104,134700,4582194600,37350,37300,37350,37300,82
20241104,134600,4579135050,37350,37350,37350,37300,86
20241104,134500,4575925900,37300,37300,37350,37300,158
20241104,134400,4570031550,37350,37350,37350,37300,173
20241104,134300,4563571750,37350,37250,37350,37200,1140
20241104,134200,4521091950,37200,37250,37250,37200,58
20241104,134100,4518932450,37200,37200,37250,37200,140
20241104,134000,4513721750,37250,37200,37250,37200,41
20241104,133900,4512194950,37200,37200,37250,37200,174
20241104,133800,4505716150,37250,37200,37250,37200,47
20241104,133700,4503966650,37250,37250,37250,37200,28
20241104,133600,4502924250,37200,37250,37250,37200,190
20241104,133500,4495855850,37200,37200,37250,37200,53
20241104,133400,4493883700,37250,37200,37250,37200,138
20241104,133300,4488743400,37200,37200,37250,37200,109
20241104,133200,4484688000,37250,37200,37250,37200,1412
20241104,133100,4432161100,37250,37250,37250,37200,220
20241104,133000,4423971900,37200,37250,37250,37200,1156
20241104,132900,4380912750,37200,37200,37250,37200,130
20241104,132800,4376075950,37200,37200,37250,37200,253
20241104,132700,4366663800,37200,37200,37200,37200,40
20241104,132600,4365175800,37200,37200,37250,37200,170
20241104,132500,4358844500,37200,37200,37200,37200,40
20241104,132400,4357356500,37200,37250,37250,37200,2376
20241104,132300,4268878950,37250,37300,37300,37250,23
20241104,132200,4268021850,37250,37300,37350,37250,443
20241104,132100,4251498050,37300,37300,37350,37300,71
20241104,132000,4248849700,37350,37300,37350,37300,246
20241104,131900,4239670750,37300,37350,37350,37300,293
20241104,131800,4228741350,37350,37300,37350,37300,227
20241104,131700,4220266850,37300,37300,37350,37300,289
20241104,131600,4209474450,37350,37300,37350,37300,68
20241104,131500,4206937600,37300,37300,37350,37300,338
20241104,131400,4194325850,37300,37300,37300,37300,110
20241104,131300,4190222850,37300,37300,37350,37300,309
20241104,131200,4178683650,37300,37250,37350,37250,1351
20241104,131100,4128291700,37300,37250,37300,37250,1338
20241104,131000,4078385600,37250,37300,37300,37250,54
20241104,130900,4076373450,37250,37300,37300,37250,78
20241104,130800,4073464700,37250,37250,37300,37250,311
20241104,130700,4061866750,37250,37250,37300,37250,45
20241104,130600,4060189950,37250,37250,37300,37250,115
20241104,130500,4055905150,37250,37250,37300,37250,73
20241104,130400,4053185850,37300,37250,37300,37250,347
20241104,130300,4040258950,37250,37250,37250,37200,139
20241104,130200,4035082000,37200,37250,37250,37200,123
20241104,130100,4030503150,37250,37200,37250,37200,23
20241104,130000,4029646850,37250,37250,37250,37200,296
20241104,125900,4018626550,37250,37250,37250,37200,69
20241104,125800,4016058150,37250,37250,37250,37200,278
20241104,125700,4005704700,37250,37200,37250,37200,1137
20241104,125600,3963352450,37250,37250,37250,37250,2024
20241104,125500,3887958450,37250,37300,37350,37250,522
20241104,125400,3868487900,37350,37300,37350,37300,57
20241104,125300,3866360450,37300,37250,37350,37250,3251
20241104,125200,3745088400,37250,37300,37300,37250,91
20241104,125100,3741696550,37300,37250,37300,37250,49
20241104,125000,3739870650,37250,37300,37300,37250,78
20241104,124900,3736963450,37300,37300,37300,37250,103
20241104,124800,3733122400,37250,37250,37300,37250,61
20241104,124700,3730848800,37250,37300,37300,37250,1320
20241104,124600,3681619350,37350,37300,37350,37300,58
20241104,124500,3679454700,37350,37300,37350,37300,23
20241104,124400,3678596600,37300,37350,37350,37300,83
20241104,124300,3675497650,37300,37350,37350,37300,157
20241104,124200,3669635200,37350,37300,37350,37300,76
20241104,124100,3666797500,37350,37350,37350,37300,752
20241104,124000,3638712100,37350,37300,37350,37300,63
20241104,123900,3636360650,37300,37300,37350,37300,228
20241104,123800,3627854900,37250,37250,37300,37250,297
20241104,123700,3616779050,37250,37250,37300,37250,48
20241104,123600,3614990450,37250,37250,37300,37250,36
20241104,123500,3613648550,37300,37250,37300,37250,76
20241104,123400,3610814850,37300,37300,37350,37250,373
20241104,123300,3596902000,37300,37250,37300,37250,908
20241104,123200,3563034300,37250,37250,37300,37250,51
20241104,123100,3561133600,37250,37300,37300,37250,59
20241104,123000,3558935100,37250,37250,37300,37250,313
20241104,122900,3547275000,37300,37250,37300,37250,50
20241104,122800,3545411300,37250,37300,37300,37250,47
20241104,122700,3543659950,37250,37300,37300,37250,37
20241104,122600,3542280900,37300,37300,37350,37300,73
20241104,122500,3539557450,37300,37300,37350,37300,37
20241104,122400,3538176550,37300,37250,37300,37250,136
20241104,122300,3533105900,37250,37300,37350,37250,180
20241104,122200,3526391600,37300,37250,37350,37250,1302
20241104,122100,3477826900,37250,37250,37300,37250,565
20241104,122000,3456779950,37300,37250,37300,37250,698
20241104,121900,3430746800,37250,37250,37300,37250,818
20241104,121800,3400237250,37250,37250,37300,37250,63
20241104,121700,3397889000,37300,37250,37300,37250,39
20241104,121600,3396434850,37250,37300,37300,37250,67
20241104,121500,3393938350,37250,37250,37300,37250,73
20241104,121400,3391217400,37250,37250,37300,37250,1206
20241104,121300,3346235650,37300,37250,37300,37250,1224
20241104,121200,3300581950,37250,37250,37300,37250,82
20241104,121100,3297524300,37250,37250,37300,37250,47
20241104,121000,3295772350,37250,37300,37300,37250,50
20241104,120900,3293909200,37300,37250,37300,37250,35
20241104,120800,3292604700,37250,37250,37300,37250,74
20241104,120700,3289846950,37250,37250,37300,37250,58
20241104,120600,3287686300,37300,37250,37300,37250,122
20241104,120500,3283140250,37250,37250,37300,37250,193
20241104,120400,3275950850,37300,37250,37300,37250,57
20241104,120300,3273826200,37250,37300,37300,37250,140
20241104,120200,3268610400,37250,37250,37300,37250,83
20241104,120100,3265518000,37250,37250,37300,37250,82
20241104,120000,3262462750,37300,37250,37300,37250,34
20241104,115900,3261195750,37300,37250,37300,37200,78
20241104,115800,3258289900,37250,37250,37250,37200,18
20241104,115700,3257620100,37200,37200,37250,37200,181
20241104,115600,3250879950,37200,37200,37250,37200,127
20241104,115500,3246150250,37250,37200,37250,37200,63
20241104,115400,3243804600,37200,37150,37200,37150,788
20241104,115300,3214491500,37200,37200,37200,37150,253
20241104,115200,3205082450,37200,37200,37200,37200,21
20241104,115100,3204301250,37250,37200,37250,37200,66
20241104,115000,3201844600,37200,37200,37250,37200,139
20241104,114900,3196673300,37200,37200,37200,37200,35
20241104,114800,3195371300,37200,37250,37250,37200,356
20241104,114700,3182124200,37200,37200,37200,37200,24
20241104,114600,3181231400,37200,37250,37300,37200,246
20241104,114500,3172067700,37200,37200,37200,37200,54
20241104,114400,3170058900,37200,37200,37300,37200,731
20241104,114300,3142840350,37250,37250,37250,37200,533
20241104,114200,3122986600,37300,37300,37300,37250,42
20241104,114100,3121421100,37250,37300,37300,37250,130
20241104,114000,3116573150,37250,37250,37250,37250,26
20241104,113900,3115604650,37250,37250,37300,37250,85
20241104,113800,3112436400,37250,37250,37250,37250,127
20241104,113700,3107705650,37250,37100,37250,37100,1043
20241104,113600,3068937050,37100,37100,37150,37100,34
20241104,113500,3067675600,37100,37150,37200,37100,700
20241104,113400,3041674300,37200,37150,37200,37150,24
20241104,113300,3040782350,37150,37150,37200,37150,119
20241104,113200,3036360850,37150,37300,37300,37150,3669
20241104,113100,2899695000,37300,37250,37300,37250,45
20241104,113000,2898017650,37250,37300,37300,37250,134
20241104,112900,2893021850,37250,37300,37300,37250,925
20241104,112800,2858521100,37300,37300,37350,37300,31
20241104,112700,2857364250,37300,37300,37300,37300,26
20241104,112600,2856394450,37350,37350,37350,37300,148
20241104,112500,2850868350,37300,37300,37300,37300,17
20241104,112400,2850234250,37300,37300,37350,37300,97
20241104,112300,2846615650,37300,37350,37350,37300,33
20241104,112200,2845384500,37300,37350,37350,37300,372
20241104,112100,2831491650,37350,37350,37350,37350,255
20241104,112000,2821967400,37350,37350,37350,37300,653
20241104,111900,2797604500,37300,37300,37350,37300,63
20241104,111800,2795252500,37300,37300,37350,37300,119
20241104,111700,2790810150,37350,37300,37350,37300,150
20241104,111600,2785209150,37300,37250,37350,37250,237
20241104,111500,2776368350,37300,37250,37300,37250,55
20241104,111400,2774319000,37250,37250,37300,37250,37
20241104,111300,2772940400,37300,37250,37350,37250,389
20241104,111200,2758440300,37200,37250,37250,37200,88
20241104,111100,2755164500,37250,37250,37250,37250,463
20241104,111000,2737917750,37200,37200,37250,37200,183
20241104,110900,2731104450,37200,37200,37200,37200,16
20241104,110800,2730509250,37200,37150,37200,37150,464
20241104,110700,2713249300,37150,37150,37150,37150,38
20241104,110600,2711837600,37150,37150,37200,37150,42
20241104,110500,2710276800,37150,37150,37150,37150,242
20241104,110400,2701286500,37100,37200,37200,37100,1719
20241104,110300,2637401900,37200,37250,37250,37200,49
20241104,110200,2635577750,37300,37250,37300,37250,424
20241104,110100,2619783200,37250,37250,37300,37250,158
20241104,110000,2613896550,37300,37300,37300,37250,32
20241104,105900,2612703500,37250,37300,37300,37250,83
20241104,105800,2609610650,37250,37250,37300,37200,542
20241104,105700,2589420850,37250,37200,37250,37200,118
20241104,105600,2585026050,37250,37250,37250,37200,71
20241104,105500,2582383250,37250,37200,37250,37200,41
20241104,105400,2580856950,37250,37300,37350,37250,945
20241104,105300,2545630650,37350,37300,37350,37300,57
20241104,105200,2543503350,37350,37350,37350,37300,144
20241104,105100,2538126700,37300,37350,37350,37250,897
20241104,105000,2504660100,37400,37350,37400,37300,295
20241104,104900,2493642300,37350,37250,37350,37250,581
20241104,104800,2471969550,37250,37300,37300,37250,53
20241104,104700,2469993950,37250,37250,37300,37250,71
20241104,104600,2467348600,37250,37300,37300,37250,238
20241104,104500,2458481000,37350,37300,37350,37250,41
20241104,104400,2456952850,37250,37250,37350,37250,344
20241104,104300,2444129700,37250,37300,37300,37250,56
20241104,104200,2442041650,37300,37250,37300,37250,207
20241104,104100,2434329700,37250,37250,37300,37250,65
20241104,104000,2431906600,37250,37250,37300,37250,42
20241104,103900,2430341550,37250,37250,37300,37250,51
20241104,103800,2428440600,37250,37250,37300,37250,125
20241104,103700,2423783750,37250,37300,37350,37250,734
20241104,103600,2396408750,37300,37350,37350,37300,65
20241104,103500,2393983500,37350,37300,37350,37300,57
20241104,103400,2391854700,37350,37350,37350,37300,106
20241104,103300,2387896000,37400,37400,37400,37350,81
20241104,103200,2384869000,37400,37450,37450,37400,287
20241104,103100,2374130750,37400,37300,37400,37300,39
20241104,103000,2372673900,37300,37350,37350,37300,510
20241104,102900,2353626600,37300,37300,37350,37300,69
20241104,102800,2351051300,37300,37300,37350,37300,221
20241104,102700,2342799450,37300,37300,37300,37300,207
20241104,102600,2335078350,37300,37500,37500,37300,5505
20241104,102500,2129330300,37450,37400,37450,37400,515
20241104,102400,2110045250,37400,37400,37450,37400,30
20241104,102300,2108922650,37400,37450,37450,37400,92
20241104,102200,2105481300,37450,37400,37450,37400,430
20241104,102100,2089381300,37450,37450,37500,37400,821
20241104,102000,2058632750,37450,37450,37500,37450,89
20241104,101900,2055299200,37450,37400,37450,37350,1214
20241104,101800,2009855100,37350,37350,37350,37350,97
20241104,101700,2006232150,37350,37350,37350,37300,231
20241104,101600,1997604500,37350,37350,37400,37350,16
20241104,101500,1997006600,37350,37300,37400,37300,2191
20241104,101400,1915076550,37300,37350,37350,37300,110
20241104,101300,1910969900,37350,37300,37350,37300,49
20241104,101200,1909141550,37300,37300,37300,37250,115
20241104,101100,1904852700,37250,37250,37250,37250,22
20241104,101000,1904033200,37250,37300,37350,37200,1216
20241104,100900,1858625550,37300,37400,37450,37300,310
20241104,100800,1847032250,37450,37400,37450,37350,355
20241104,100700,1833742750,37300,37200,37450,37200,1099
20241104,100600,1792722650,37200,37300,37400,37200,4084
20241104,100500,1640223100,37300,37300,37350,37250,634
20241104,100400,1616575250,37300,37250,37350,37250,254
20241104,100300,1607104950,37200,37200,37250,37150,395
20241104,100200,1592405350,37150,37200,37200,37150,334
20241104,100100,1579980900,37200,37150,37300,37100,314
20241104,100000,1568306350,37100,37100,37150,37100,85
20241104,095900,1565150700,37100,37100,37150,37100,59
20241104,095800,1562961200,37100,37100,37100,37100,158
20241104,095700,1557099400,37100,37050,37100,37050,163
20241104,095600,1551057100,37050,37250,37250,37000,1804
20241104,095500,1484115950,37300,37350,37350,37300,450
20241104,095400,1467322100,37350,37400,37400,37350,1368
20241104,095300,1416221800,37350,37450,37500,37350,510
20241104,095200,1397157950,37500,37350,37550,37300,3857
20241104,095100,1252706450,37350,37300,37350,37250,665
20241104,095000,1227913900,37300,37350,37400,37250,2382
20241104,094900,1139013700,37350,37350,37400,37350,249
20241104,094800,1129705150,37400,37450,37450,37400,99
20241104,094700,1126002050,37450,37300,37450,37200,3463
20241104,094600,996637350,37250,37300,37350,37250,917
20241104,094500,962431550,37300,37350,37500,37250,2074
20241104,094400,884855950,37350,37100,37350,37100,558
20241104,094300,864097750,37100,37000,37100,37000,125
20241104,094200,859464900,37000,36850,37000,36600,4127
20241104,094100,707383950,36900,36900,37000,36750,1328
20241104,094000,658471750,36900,36950,36950,36900,170
20241104,093900,652190300,36850,36950,36950,36800,1642
20241104,093800,591602450,37000,37150,37150,36950,455
20241104,093700,574754700,37150,37150,37150,37050,44
20241104,093600,573121100,37150,37050,37150,37050,346
20241104,093500,560301700,37150,37050,37150,37050,70
20241104,093400,557707200,37050,37250,37250,37050,279
20241104,093300,547336700,37200,37200,37200,37200,8
20241104,093200,547039100,37250,37250,37250,37250,23
20241104,093100,546182350,37200,37200,37250,37150,942
20241104,093000,511140650,37200,37200,37200,37000,2039
20241104,092900,435583900,37150,37200,37200,37150,339
20241104,092800,422988050,37300,37250,37300,37200,368
20241104,092700,409290750,37250,37200,37250,37200,53
20241104,092600,407317500,37150,37250,37250,37150,1065
20241104,092500,367728300,37300,37300,37300,37300,71
20241104,092400,365080000,37350,37300,37350,37300,23
20241104,092300,364221550,37250,37300,37300,37200,205
20241104,092200,356585200,37250,37250,37250,37200,35
20241104,092100,355281500,37250,37350,37350,37250,194
20241104,092000,348044800,37300,37200,37300,37200,164
20241104,091900,341941400,37200,37150,37200,37150,71
20241104,091800,339301000,37150,37150,37150,37100,207
20241104,091700,331615950,37200,37150,37200,37150,51
20241104,091600,329720750,37150,37150,37150,37150,100
20241104,091500,326005750,37200,37150,37200,37100,106
20241104,091400,322069050,37150,37150,37150,37150,94
20241104,091300,318576950,37250,37300,37300,37250,67
20241104,091200,316079700,37300,37350,37350,37200,137
20241104,091100,310976650,37350,37200,37350,37200,125
20241104,091000,306322200,37200,37150,37200,37150,51
20241104,090900,304425650,37150,37000,37150,37000,407
20241104,090800,289332150,36950,37100,37100,36950,178
20241104,090700,282750050,37050,37100,37100,37050,134
20241104,090600,277785250,37000,37050,37100,36950,243
20241104,090500,268791500,37100,37050,37100,36850,1740
20241104,090400,204423400,37100,37250,37250,37050,496
20241104,090300,186001300,37350,37200,37350,37200,635
20241104,090200,162367800,37200,37200,37400,37200,926
20241104,090100,127919200,37200,37350,37350,37000,1843
20241104,090000,59237500,37350,37250,37550,37250,1587